Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.37 | 42.20 | 40.68 | 40.75 | 9,891,500 | -1.48(-3.50%) |
Sep 29, 2011 | 42.02 | 42.23 | 41.19 | 42.23 | 8,496,400 | +0.83(+2.00%) |
Sep 28, 2011 | 42.79 | 43.08 | 41.22 | 41.40 | 10,628,500 | -1.17(-2.75%) |
Sep 27, 2011 | 43.88 | 44.00 | 42.24 | 42.57 | 10,090,500 | -0.39(-0.91%) |
Sep 26, 2011 | 43.30 | 43.59 | 42.53 | 42.96 | 8,648,300 | -0.02(-0.05%) |
Sep 23, 2011 | 42.67 | 43.68 | 42.56 | 42.98 | 10,965,700 | -0.01(-0.02%) |
Sep 22, 2011 | 43.21 | 43.29 | 42.03 | 42.99 | 19,471,900 | -0.97(-2.21%) |
Sep 21, 2011 | 44.91 | 45.45 | 43.91 | 43.96 | 12,823,200 | -1.09(-2.42%) |
Sep 20, 2011 | 45.01 | 45.50 | 44.77 | 45.05 | 17,913,700 | +0.30(+0.67%) |
Sep 19, 2011 | 45.71 | 46.18 | 44.17 | 44.75 | 46,704,500 | +1.05(+2.40%) |
Sep 16, 2011 | 42.62 | 45.85 | 42.17 | 43.70 | 33,573,700 | +1.32(+3.11%) |
Sep 15, 2011 | 41.86 | 42.52 | 41.68 | 42.38 | 6,019,900 | +1.04(+2.52%) |
Sep 14, 2011 | 41.47 | 41.85 | 40.84 | 41.34 | 7,063,000 | +0.07(+0.17%) |
Sep 13, 2011 | 40.49 | 41.48 | 40.14 | 41.27 | 7,415,000 | +0.99(+2.46%) |
Sep 12, 2011 | 39.02 | 40.31 | 38.88 | 40.28 | 9,412,700 | +0.60(+1.51%) |
Sep 09, 2011 | 39.70 | 40.13 | 39.05 | 39.68 | 8,504,800 | -0.62(-1.54%) |
Sep 08, 2011 | 40.36 | 40.87 | 40.04 | 40.30 | 5,666,800 | -0.43(-1.06%) |
Sep 07, 2011 | 40.52 | 40.92 | 40.34 | 40.73 | 7,580,400 | +0.93(+2.34%) |
Sep 06, 2011 | 38.51 | 39.88 | 38.21 | 39.80 | 8,039,200 | +0.07(+0.18%) |
Sep 02, 2011 | 40.24 | 40.32 | 39.60 | 39.73 | 4,973,400 | -1.58(-3.82%) |
Sep 01, 2011 | 41.64 | 42.17 | 41.22 | 41.31 | 5,667,200 | +9.43(+29.58%) |
Aug 31, 2011 | 31.67 | 32.58 | 31.53 | 31.88 | 7,441,261 | +0.49(+1.56%) |
Aug 30, 2011 | 31.41 | 31.62 | 30.88 | 31.39 | 5,106,223 | -0.13(-0.41%) |
Aug 29, 2011 | 30.72 | 31.54 | 30.72 | 31.52 | 4,560,604 | -8.85(-21.92%) |
Aug 26, 2011 | 39.57 | 40.68 | 38.64 | 40.37 | 4,610,400 | +0.57(+1.43%) |
Aug 25, 2011 | 40.49 | 41.02 | 39.53 | 39.80 | 6,994,100 | -0.34(-0.85%) |
Aug 24, 2011 | 39.60 | 40.41 | 39.41 | 40.14 | 6,420,700 | +0.42(+1.06%) |
Aug 23, 2011 | 38.17 | 39.75 | 37.92 | 39.72 | 6,503,000 | +1.71(+4.50%) |
Aug 22, 2011 | 38.71 | 38.84 | 37.59 | 38.01 | 4,834,000 | +0.18(+0.48%) |
Aug 19, 2011 | 38.08 | 39.10 | 37.51 | 37.83 | 11,710,400 | -0.86(-2.22%) |
Aug 18, 2011 | 40.31 | 40.46 | 38.06 | 38.69 | 12,465,700 | +6.80(+21.32%) |
Aug 17, 2011 | 32.47 | 32.79 | 31.48 | 31.89 | 4,464,445 | -9.47(-22.90%) |
Aug 16, 2011 | 40.96 | 41.77 | 40.78 | 41.36 | 8,261,800 | -0.05(-0.12%) |
Aug 15, 2011 | 41.48 | 42.09 | 41.00 | 41.41 | 10,262,800 | +0.83(+2.05%) |
Aug 12, 2011 | 41.10 | 41.12 | 40.24 | 40.58 | 9,059,900 | -0.02(-0.05%) |
Aug 11, 2011 | 38.46 | 41.25 | 38.00 | 40.60 | 11,657,000 | +2.48(+6.51%) |
Aug 10, 2011 | 39.26 | 40.50 | 37.97 | 38.12 | 16,027,100 | -1.88(-4.70%) |
Aug 09, 2011 | 38.60 | 40.09 | 37.39 | 40.00 | 17,812,800 | +2.19(+5.79%) |
Aug 08, 2011 | 40.42 | 40.68 | 37.73 | 37.81 | 16,918,900 | -3.57(-8.63%) |
Aug 05, 2011 | 42.09 | 42.29 | 40.44 | 41.38 | 10,445,000 | -0.24(-0.58%) |
Aug 04, 2011 | 43.12 | 43.17 | 41.60 | 41.62 | 12,888,100 | -2.14(-4.89%) |
Aug 03, 2011 | 42.82 | 43.80 | 42.20 | 43.76 | 10,906,800 | +1.03(+2.41%) |
Aug 02, 2011 | 43.99 | 44.39 | 42.69 | 42.73 | 9,137,800 | -1.72(-3.87%) |
Aug 01, 2011 | 44.74 | 44.78 | 43.65 | 44.45 | 6,958,900 | +0.16(+0.36%) |
Jul 29, 2011 | 44.44 | 44.92 | 43.90 | 44.29 | 8,290,400 | -0.48(-1.07%) |
Jul 28, 2011 | 45.51 | 45.93 | 44.20 | 44.77 | 11,991,800 | +0.03(+0.07%) |
Jul 27, 2011 | 46.36 | 46.36 | 44.70 | 44.74 | 10,186,900 | -1.89(-4.05%) |
Jul 26, 2011 | 47.44 | 47.44 | 46.47 | 46.63 | 5,943,300 | -0.82(-1.73%) |
Jul 25, 2011 | 47.05 | 47.81 | 46.96 | 47.45 | 5,199,600 | +0.07(+0.15%) |
Jul 22, 2011 | 47.39 | 47.54 | 46.99 | 47.38 | 4,276,200 | -0.12(-0.25%) |
Jul 21, 2011 | 47.59 | 47.87 | 47.17 | 47.50 | 7,333,700 | +0.07(+0.15%) |
Jul 20, 2011 | 47.62 | 47.74 | 47.28 | 47.43 | 3,062,600 | -0.03(-0.06%) |
Jul 19, 2011 | 47.24 | 47.70 | 47.04 | 47.46 | 5,314,300 | +0.62(+1.32%) |
Jul 18, 2011 | 47.52 | 47.52 | 46.58 | 46.84 | 6,318,800 | -0.65(-1.37%) |
Jul 15, 2011 | 48.15 | 48.15 | 47.47 | 47.49 | 8,379,800 | -0.55(-1.14%) |
Jul 14, 2011 | 48.44 | 48.75 | 47.86 | 48.04 | 5,233,000 | -0.28(-0.58%) |
Jul 13, 2011 | 48.83 | 48.87 | 48.18 | 48.32 | 7,240,700 | -0.32(-0.66%) |
Jul 12, 2011 | 48.80 | 48.88 | 48.38 | 48.64 | 4,928,700 | -0.29(-0.59%) |
Jul 11, 2011 | 49.14 | 49.18 | 48.62 | 48.93 | 4,258,400 | -0.81(-1.63%) |
Jul 08, 2011 | 49.70 | 49.82 | 49.30 | 49.74 | 4,971,800 | -0.35(-0.70%) |
Jul 07, 2011 | 49.94 | 50.59 | 49.66 | 50.09 | 7,828,900 | +0.39(+0.78%) |
Jul 06, 2011 | 49.52 | 49.99 | 49.29 | 49.70 | 6,361,500 | +0.01(+0.02%) |
Jul 05, 2011 | 49.50 | 49.91 | 49.34 | 49.69 | 5,729,700 | +0.11(+0.22%) |
Jul 01, 2011 | 49.70 | 49.71 | 49.38 | 49.58 | 9,630,600 | +0.15(+0.30%) |
Jun 30, 2011 | 49.01 | 49.61 | 48.98 | 49.43 | 5,786,800 | +0.50(+1.02%) |
Jun 29, 2011 | 48.66 | 49.06 | 48.58 | 48.93 | 8,234,000 | +0.30(+0.62%) |
Jun 28, 2011 | 47.48 | 48.77 | 47.46 | 48.63 | 8,116,400 | +1.40(+2.96%) |
Jun 27, 2011 | 46.71 | 47.40 | 46.58 | 47.23 | 5,806,400 | +0.62(+1.33%) |
Jun 24, 2011 | 46.80 | 47.10 | 46.22 | 46.61 | 8,110,900 | -0.13(-0.28%) |
Jun 23, 2011 | 46.35 | 46.82 | 45.85 | 46.74 | 7,868,700 | -0.37(-0.79%) |
Jun 22, 2011 | 47.26 | 47.82 | 46.78 | 47.11 | 4,919,100 | -0.43(-0.90%) |
Jun 21, 2011 | 47.31 | 47.67 | 47.15 | 47.54 | 4,919,500 | +0.53(+1.13%) |
Jun 20, 2011 | 46.39 | 47.15 | 46.20 | 47.01 | 4,303,000 | +0.52(+1.12%) |
Jun 17, 2011 | 46.86 | 47.02 | 46.43 | 46.49 | 6,886,600 | +0.07(+0.15%) |
Jun 16, 2011 | 46.55 | 46.91 | 45.82 | 46.42 | 6,891,500 | -0.19(-0.41%) |
Jun 15, 2011 | 47.16 | 47.34 | 46.47 | 46.61 | 5,682,500 | -1.01(-2.12%) |
Jun 14, 2011 | 47.04 | 47.83 | 47.03 | 47.62 | 4,941,200 | +0.96(+2.06%) |
Jun 13, 2011 | 46.57 | 46.90 | 46.49 | 46.66 | 4,341,800 | +0.18(+0.39%) |
Jun 10, 2011 | 46.64 | 46.91 | 46.28 | 46.48 | 7,939,900 | -0.34(-0.73%) |
Jun 09, 2011 | 47.81 | 47.81 | 46.77 | 46.82 | 7,474,900 | -0.45(-0.95%) |
Jun 08, 2011 | 47.21 | 47.58 | 47.01 | 47.27 | 6,353,100 | -0.10(-0.21%) |
Jun 07, 2011 | 47.21 | 48.35 | 47.14 | 47.37 | 7,573,900 | +0.37(+0.79%) |
Jun 06, 2011 | 46.77 | 47.31 | 46.56 | 47.00 | 9,125,200 | -0.04(-0.09%) |
Jun 03, 2011 | 47.63 | 47.90 | 47.04 | 47.04 | 5,064,500 | -0.22(-0.47%) |
Jun 01, 2011 | 48.97 | 48.98 | 47.25 | 47.26 | 10,037,500 | -2.09(-4.24%) |
May 31, 2011 | 49.01 | 49.39 | 48.74 | 49.35 | 5,313,700 | +0.72(+1.48%) |
May 27, 2011 | 48.40 | 49.03 | 48.40 | 48.63 | 5,931,900 | +0.39(+0.81%) |
May 26, 2011 | 47.89 | 48.44 | 47.60 | 48.24 | 6,152,600 | +0.29(+0.60%) |
May 25, 2011 | 47.91 | 48.30 | 47.72 | 47.95 | 6,772,700 | -0.16(-0.33%) |
May 24, 2011 | 48.39 | 48.65 | 48.06 | 48.11 | 4,727,500 | -0.27(-0.56%) |
May 23, 2011 | 48.87 | 49.01 | 48.34 | 48.38 | 4,089,900 | -0.86(-1.75%) |
May 20, 2011 | 49.84 | 49.92 | 49.17 | 49.24 | 5,254,300 | -0.74(-1.48%) |
May 19, 2011 | 50.39 | 50.39 | 49.71 | 49.98 | 4,673,700 | +0.11(+0.22%) |
May 18, 2011 | 49.58 | 50.53 | 49.22 | 49.87 | 7,358,800 | +0.41(+0.83%) |
May 17, 2011 | 50.17 | 50.24 | 49.28 | 49.46 | 7,666,400 | -0.71(-1.42%) |
May 16, 2011 | 50.12 | 50.66 | 49.95 | 50.17 | 6,379,500 | -0.61(-1.20%) |
May 13, 2011 | 51.80 | 51.80 | 49.92 | 50.78 | 20,450,800 | +1.28(+2.59%) |
May 12, 2011 | 49.60 | 49.77 | 49.01 | 49.50 | 5,424,000 | -0.19(-0.38%) |
May 11, 2011 | 50.43 | 50.74 | 49.59 | 49.69 | 8,799,500 | -0.63(-1.25%) |
May 10, 2011 | 49.80 | 50.44 | 49.73 | 50.32 | 6,893,300 | +0.59(+1.19%) |
May 09, 2011 | 48.67 | 49.94 | 48.54 | 49.73 | 8,036,300 | +0.97(+1.99%) |
May 06, 2011 | 49.26 | 49.28 | 48.36 | 48.76 | 6,013,500 | -0.07(-0.14%) |
May 05, 2011 | 48.65 | 49.49 | 48.55 | 48.83 | 6,749,800 | +0.15(+0.31%) |
May 04, 2011 | 48.86 | 49.22 | 48.58 | 48.68 | 8,818,800 | +0.01(+0.02%) |
May 03, 2011 | 48.47 | 49.15 | 48.38 | 48.67 | 6,608,300 | -0.13(-0.27%) |
May 02, 2011 | 48.81 | 49.32 | 48.59 | 48.80 | 6,883,000 | +0.06(+0.12%) |
Apr 29, 2011 | 48.57 | 48.96 | 48.28 | 48.74 | 6,237,900 | +0.33(+0.68%) |
Apr 28, 2011 | 48.68 | 48.68 | 47.41 | 48.41 | 14,794,100 | -0.46(-0.94%) |
Apr 27, 2011 | 49.14 | 49.27 | 48.58 | 48.87 | 11,595,900 | -0.30(-0.61%) |
Apr 26, 2011 | 49.01 | 49.25 | 48.94 | 49.17 | 7,705,700 | +0.44(+0.90%) |
Apr 25, 2011 | 49.20 | 49.43 | 48.66 | 48.73 | 6,190,200 | -0.39(-0.79%) |
Apr 21, 2011 | 49.24 | 49.55 | 49.02 | 49.12 | 8,831,500 | +0.16(+0.33%) |
Apr 20, 2011 | 51.46 | 51.80 | 48.38 | 48.96 | 36,250,600 | -2.08(-4.08%) |
Apr 19, 2011 | 51.32 | 51.70 | 51.00 | 51.04 | 9,499,300 | -0.31(-0.60%) |
Apr 18, 2011 | 50.96 | 51.65 | 50.46 | 51.35 | 14,874,900 | -0.35(-0.68%) |
Apr 15, 2011 | 52.00 | 52.31 | 51.50 | 51.70 | 18,900,300 | -0.24(-0.46%) |
Apr 14, 2011 | 50.72 | 52.51 | 50.62 | 51.94 | 18,837,400 | -0.07(-0.13%) |
Apr 13, 2011 | 50.88 | 52.50 | 49.50 | 52.01 | 73,543,104 | -0.32(-0.61%) |
Apr 12, 2011 | 48.71 | 53.38 | 48.23 | 52.33 | 60,396,100 | +3.61(+7.41%) |
Apr 11, 2011 | 49.09 | 49.75 | 48.06 | 48.72 | 31,484,900 | +1.57(+3.33%) |
Apr 08, 2011 | 47.30 | 47.64 | 46.96 | 47.15 | 6,596,900 | +0.03(+0.06%) |
Apr 07, 2011 | 47.49 | 47.65 | 47.03 | 47.12 | 7,799,200 | -0.13(-0.28%) |
Apr 06, 2011 | 47.64 | 47.74 | 47.00 | 47.25 | 8,949,000 | +0.10(+0.21%) |
Apr 05, 2011 | 46.37 | 48.26 | 46.32 | 47.15 | 24,103,500 | +0.98(+2.12%) |
Apr 04, 2011 | 45.38 | 46.29 | 45.14 | 46.17 | 15,374,800 | +0.92(+2.03%) |
Apr 01, 2011 | 45.00 | 45.46 | 44.94 | 45.25 | 9,295,800 | +0.48(+1.07%) |
Mar 31, 2011 | 44.87 | 45.04 | 44.66 | 44.77 | 7,103,500 | -0.12(-0.27%) |
Mar 30, 2011 | 45.00 | 45.04 | 44.52 | 44.89 | 6,358,300 | +0.15(+0.34%) |
Mar 29, 2011 | 44.37 | 44.84 | 44.27 | 44.74 | 5,610,800 | +0.29(+0.65%) |
Mar 28, 2011 | 44.82 | 44.87 | 44.45 | 44.45 | 5,330,700 | -0.34(-0.76%) |
Mar 25, 2011 | 44.79 | 45.09 | 44.50 | 44.79 | 4,665,600 | +0.01(+0.02%) |
Mar 24, 2011 | 44.45 | 44.78 | 44.25 | 44.78 | 6,391,200 | +0.64(+1.45%) |
Mar 23, 2011 | 44.34 | 44.52 | 43.55 | 44.14 | 7,192,700 | -0.28(-0.63%) |
Mar 22, 2011 | 44.98 | 45.02 | 44.32 | 44.42 | 4,363,800 | -0.51(-1.14%) |
Mar 21, 2011 | 44.63 | 45.12 | 44.35 | 44.93 | 5,661,000 | +1.03(+2.35%) |
Mar 18, 2011 | 44.58 | 44.71 | 43.78 | 43.90 | 9,223,900 | -0.04(-0.09%) |
Mar 17, 2011 | 43.92 | 44.52 | 43.59 | 43.94 | 5,248,800 | +0.67(+1.55%) |
Mar 16, 2011 | 43.89 | 44.41 | 42.90 | 43.27 | 7,974,000 | -0.83(-1.88%) |
Mar 15, 2011 | 43.41 | 44.43 | 43.06 | 44.10 | 6,696,900 | -0.41(-0.92%) |
Mar 14, 2011 | 44.67 | 44.72 | 44.05 | 44.51 | 5,039,000 | -0.52(-1.15%) |
Mar 11, 2011 | 44.19 | 45.30 | 44.07 | 45.03 | 5,591,700 | +0.75(+1.69%) |
Mar 10, 2011 | 44.72 | 44.86 | 44.16 | 44.28 | 5,365,800 | -0.81(-1.80%) |
Mar 09, 2011 | 45.23 | 45.38 | 44.84 | 45.09 | 6,190,900 | -0.15(-0.33%) |
Mar 08, 2011 | 45.33 | 45.51 | 44.85 | 45.24 | 5,592,300 | +0.15(+0.33%) |
Mar 07, 2011 | 45.42 | 46.00 | 44.87 | 45.09 | 5,986,900 | -0.17(-0.38%) |
Mar 04, 2011 | 46.07 | 46.13 | 44.89 | 45.26 | 6,208,000 | -0.94(-2.03%) |
Mar 03, 2011 | 45.38 | 46.26 | 45.33 | 46.20 | 4,801,400 | +1.37(+3.06%) |
Mar 02, 2011 | 44.42 | 45.31 | 44.42 | 44.83 | 5,243,900 | +0.26(+0.58%) |
Mar 01, 2011 | 45.55 | 45.67 | 44.57 | 44.57 | 6,857,000 | -0.77(-1.70%) |
Feb 28, 2011 | 44.97 | 45.50 | 44.85 | 45.34 | 6,007,300 | +0.60(+1.34%) |
Feb 25, 2011 | 44.98 | 45.17 | 44.58 | 44.74 | 7,675,200 | +0.04(+0.09%) |
Feb 24, 2011 | 44.54 | 44.99 | 44.34 | 44.70 | 8,940,600 | +0.05(+0.11%) |
Feb 23, 2011 | 45.88 | 45.88 | 44.60 | 44.65 | 8,303,800 | -1.51(-3.27%) |
Feb 22, 2011 | 46.54 | 47.27 | 45.97 | 46.16 | 6,907,400 | -1.17(-2.47%) |
Feb 18, 2011 | 46.89 | 47.33 | 46.79 | 47.33 | 7,029,800 | +0.54(+1.15%) |
Feb 17, 2011 | 45.69 | 46.84 | 45.69 | 46.79 | 7,942,200 | +0.89(+1.94%) |
Feb 16, 2011 | 45.42 | 46.17 | 45.42 | 45.90 | 9,053,400 | +0.60(+1.32%) |
Feb 15, 2011 | 45.18 | 45.50 | 45.04 | 45.30 | 8,087,100 | +3.90(+9.42%) |
Feb 14, 2011 | 41.34 | 41.57 | 41.15 | 41.40 | 3,671,438 | -4.89(-10.56%) |
Feb 11, 2011 | 46.18 | 46.42 | 45.94 | 46.29 | 7,322,200 | -0.02(-0.04%) |
Feb 10, 2011 | 46.18 | 46.48 | 45.92 | 46.31 | 6,326,200 | +0.01(+0.02%) |
Feb 09, 2011 | 46.55 | 46.63 | 46.02 | 46.30 | 4,893,100 | -0.47(-1.00%) |
Feb 08, 2011 | 46.46 | 46.77 | 46.40 | 46.77 | 4,027,100 | +0.37(+0.80%) |
Feb 07, 2011 | 46.07 | 46.56 | 46.05 | 46.40 | 5,118,700 | +0.27(+0.59%) |
Feb 04, 2011 | 45.83 | 46.13 | 45.70 | 46.13 | 5,520,200 | +0.25(+0.54%) |
Feb 03, 2011 | 45.74 | 46.18 | 45.58 | 45.88 | 7,755,700 | -0.02(-0.04%) |
Feb 02, 2011 | 45.41 | 46.12 | 45.30 | 45.90 | 8,351,000 | +0.37(+0.81%) |
Feb 01, 2011 | 45.24 | 45.64 | 44.93 | 45.53 | 10,509,600 | +7.14(+18.60%) |
Jan 31, 2011 | 37.34 | 38.41 | 37.34 | 38.39 | 5,834,529 | -6.31(-14.12%) |
Jan 28, 2011 | 45.00 | 45.21 | 44.37 | 44.70 | 13,970,800 | -0.04(-0.09%) |
Jan 27, 2011 | 45.01 | 45.28 | 44.37 | 44.74 | 12,776,600 | +0.11(+0.25%) |
Jan 26, 2011 | 44.69 | 45.09 | 44.50 | 44.63 | 8,860,600 | -0.09(-0.20%) |
Jan 25, 2011 | 44.69 | 45.01 | 44.30 | 44.72 | 7,674,500 | -0.02(-0.04%) |
Jan 24, 2011 | 44.36 | 44.78 | 43.95 | 44.74 | 7,892,200 | +0.31(+0.70%) |
Jan 21, 2011 | 44.36 | 44.80 | 43.92 | 44.43 | 7,260,600 | +0.44(+1.00%) |
Jan 20, 2011 | 43.56 | 44.52 | 43.29 | 43.99 | 8,341,000 | -0.38(-0.86%) |
Jan 19, 2011 | 45.11 | 45.27 | 44.13 | 44.37 | 6,258,200 | -0.74(-1.64%) |
Jan 18, 2011 | 45.13 | 45.26 | 44.67 | 45.11 | 5,765,600 | -0.13(-0.29%) |
Jan 14, 2011 | 44.80 | 45.37 | 44.52 | 45.24 | 7,803,100 | +0.29(+0.65%) |
Jan 13, 2011 | 43.95 | 45.03 | 43.91 | 44.95 | 13,002,400 | +1.07(+2.44%) |
Jan 12, 2011 | 43.51 | 44.25 | 43.45 | 43.88 | 8,784,500 | +0.68(+1.57%) |
Jan 11, 2011 | 43.24 | 43.48 | 42.98 | 43.20 | 6,482,800 | +0.12(+0.28%) |
Jan 10, 2011 | 42.83 | 43.47 | 42.78 | 43.08 | 5,406,500 | -0.05(-0.12%) |
Jan 07, 2011 | 43.58 | 43.98 | 42.67 | 43.13 | 9,247,200 | +0.39(+0.91%) |
Jan 06, 2011 | 42.81 | 42.97 | 42.51 | 42.74 | 3,920,700 | -0.04(-0.09%) |
Jan 05, 2011 | 42.53 | 43.11 | 42.47 | 42.78 | 5,316,000 | +0.04(+0.09%) |
Jan 04, 2011 | 42.29 | 42.75 | 42.10 | 42.74 | 7,087,300 | +0.59(+1.40%) |
Jan 03, 2011 | 41.67 | 42.30 | 41.55 | 42.15 | 5,708,400 | +0.71(+1.71%) |
Dec 31, 2010 | 41.48 | 41.58 | 41.29 | 41.44 | 3,967,500 | -0.02(-0.05%) |
Dec 30, 2010 | 41.68 | 41.90 | 41.42 | 41.46 | 3,061,300 | -0.31(-0.74%) |
Dec 29, 2010 | 41.81 | 42.01 | 41.77 | 41.77 | 3,001,700 | -0.08(-0.19%) |
Dec 28, 2010 | 41.85 | 41.94 | 41.72 | 41.85 | 3,996,900 | +3.69(+9.67%) |
Dec 27, 2010 | 38.11 | 38.30 | 37.69 | 38.16 | 2,261,254 | -3.33(-8.03%) |
Dec 23, 2010 | 41.36 | 41.69 | 41.27 | 41.49 | 3,082,100 | -0.02(-0.05%) |
Dec 22, 2010 | 41.72 | 41.91 | 41.38 | 41.51 | 4,413,800 | -0.11(-0.26%) |
Dec 21, 2010 | 42.22 | 42.41 | 41.59 | 41.62 | 6,064,900 | -0.40(-0.95%) |
Dec 20, 2010 | 42.04 | 42.15 | 41.56 | 42.02 | 4,690,900 | +0.27(+0.65%) |
Dec 17, 2010 | 42.13 | 42.29 | 41.69 | 41.75 | 10,030,700 | -0.56(-1.32%) |
Dec 16, 2010 | 41.90 | 42.31 | 41.70 | 42.31 | 6,008,800 | +0.44(+1.05%) |
Dec 15, 2010 | 42.08 | 42.65 | 41.83 | 41.87 | 9,081,700 | -0.24(-0.57%) |
Dec 14, 2010 | 41.31 | 42.26 | 41.30 | 42.11 | 11,060,600 | +0.90(+2.18%) |
Dec 13, 2010 | 41.43 | 41.68 | 41.09 | 41.21 | 8,783,700 | +0.04(+0.10%) |
Dec 10, 2010 | 40.86 | 41.32 | 40.85 | 41.17 | 7,019,500 | +0.32(+0.78%) |
Dec 09, 2010 | 41.00 | 41.13 | 40.72 | 40.85 | 6,610,000 | +0.05(+0.12%) |
Dec 08, 2010 | 40.86 | 41.07 | 40.51 | 40.80 | 7,536,400 | +0.05(+0.12%) |
Dec 07, 2010 | 41.20 | 41.40 | 40.74 | 40.75 | 10,804,700 | +1.57(+4.01%) |
Dec 06, 2010 | 39.25 | 39.66 | 39.00 | 39.18 | 2,718,980 | -2.00(-4.86%) |
Dec 03, 2010 | 40.49 | 41.24 | 40.49 | 41.18 | 9,653,700 | +0.48(+1.18%) |
Dec 02, 2010 | 39.08 | 40.80 | 39.07 | 40.70 | 14,221,000 | +1.73(+4.44%) |
Dec 01, 2010 | 38.39 | 39.21 | 38.29 | 38.97 | 14,979,500 | +1.08(+2.85%) |
Nov 30, 2010 | 37.23 | 38.04 | 37.11 | 37.89 | 10,672,100 | +0.17(+0.45%) |
Nov 29, 2010 | 37.65 | 37.82 | 37.13 | 37.72 | 5,555,200 | -0.17(-0.45%) |
Nov 26, 2010 | 37.51 | 38.05 | 37.47 | 37.89 | 3,245,200 | -3640.30(-98.97%) |
Nov 24, 2010 | 3741 | 3741 | 3659 | 3678 | 2,443,561,472 | -63.04(-1.69%) |
Nov 23, 2010 | 3725 | 3743 | 3708 | 3741 | 1,161,302,272 | +3703.18(+9732.40%) |
Nov 22, 2010 | 37.63 | 38.07 | 37.36 | 38.05 | 6,866,100 | +0.10(+0.26%) |
Nov 19, 2010 | 37.77 | 37.96 | 37.33 | 37.95 | 6,966,500 | +0.07(+0.18%) |
Nov 18, 2010 | 37.75 | 37.99 | 37.56 | 37.88 | 7,552,500 | +0.53(+1.42%) |
Nov 17, 2010 | 37.30 | 37.53 | 37.18 | 37.35 | 6,805,900 | +0.07(+0.19%) |
Nov 16, 2010 | 37.25 | 37.84 | 37.17 | 37.28 | 11,989,100 | +0.60(+1.64%) |
Nov 15, 2010 | 36.68 | 37.09 | 36.48 | 36.68 | 3,049,860 | -1.09(-2.89%) |
Nov 12, 2010 | 38.12 | 38.39 | 37.59 | 37.77 | 6,779,000 | -0.62(-1.62%) |
Nov 11, 2010 | 38.72 | 38.88 | 38.26 | 38.39 | 6,206,000 | -0.60(-1.54%) |
Nov 10, 2010 | 39.29 | 39.43 | 38.79 | 38.99 | 6,552,400 | -0.30(-0.76%) |
Nov 09, 2010 | 39.90 | 40.20 | 38.55 | 39.29 | 16,262,700 | +0.18(+0.46%) |
Nov 08, 2010 | 38.67 | 39.15 | 38.52 | 39.11 | 6,964,800 | +0.22(+0.57%) |
Nov 05, 2010 | 39.37 | 39.40 | 38.73 | 38.89 | 8,688,900 | -0.48(-1.22%) |
Nov 04, 2010 | 39.31 | 39.46 | 38.92 | 39.37 | 6,175,700 | +0.46(+1.18%) |
Nov 03, 2010 | 38.91 | 39.07 | 38.27 | 38.91 | 3,948,600 | +0.11(+0.28%) |
Nov 02, 2010 | 38.35 | 38.87 | 38.35 | 38.80 | 4,972,200 | +0.75(+1.97%) |
Nov 01, 2010 | 38.48 | 38.86 | 37.86 | 38.05 | 6,067,400 | -0.23(-0.60%) |
Oct 29, 2010 | 38.18 | 38.41 | 38.00 | 38.28 | 6,157,900 | -0.02(-0.05%) |
Oct 28, 2010 | 38.11 | 38.35 | 37.85 | 38.30 | 4,586,500 | +0.33(+0.87%) |
Oct 27, 2010 | 37.97 | 38.12 | 37.62 | 37.97 | 4,559,500 | -0.52(-1.35%) |
Oct 26, 2010 | 38.68 | 38.82 | 38.27 | 38.49 | 6,226,300 | -0.35(-0.90%) |
Oct 25, 2010 | 38.71 | 39.04 | 38.53 | 38.84 | 7,808,700 | +0.30(+0.78%) |
Oct 22, 2010 | 38.40 | 38.67 | 38.16 | 38.54 | 5,114,700 | +0.11(+0.29%) |
Oct 21, 2010 | 38.13 | 38.63 | 37.98 | 38.43 | 5,953,200 | +0.45(+1.18%) |
Oct 20, 2010 | 37.38 | 38.10 | 37.37 | 37.98 | 5,102,800 | +0.61(+1.63%) |
Oct 19, 2010 | 37.47 | 37.72 | 37.18 | 37.37 | 11,978,100 | -0.50(-1.32%) |
Oct 18, 2010 | 37.90 | 38.05 | 37.64 | 37.87 | 4,548,400 | -0.11(-0.29%) |
Oct 15, 2010 | 38.19 | 38.28 | 37.72 | 37.98 | 8,986,300 | +0.04(+0.11%) |
Oct 14, 2010 | 37.59 | 37.94 | 37.35 | 37.94 | 9,211,200 | +0.29(+0.77%) |
Oct 13, 2010 | 37.19 | 37.86 | 36.64 | 37.65 | 14,017,400 | +0.36(+0.97%) |
Oct 12, 2010 | 37.27 | 37.54 | 36.93 | 37.29 | 10,510,500 | +0.00(+0.00%) |
Oct 11, 2010 | 37.22 | 37.44 | 36.98 | 37.29 | 8,512,400 | -0.08(-0.21%) |
Oct 08, 2010 | 37.13 | 37.52 | 36.91 | 37.37 | 9,995,300 | +0.21(+0.57%) |
Oct 07, 2010 | 37.53 | 37.62 | 36.76 | 37.16 | 12,235,700 | -0.34(-0.91%) |
Oct 06, 2010 | 37.58 | 37.90 | 37.45 | 37.50 | 11,175,200 | -0.15(-0.40%) |
Oct 05, 2010 | 36.53 | 37.78 | 36.51 | 37.65 | 12,019,500 | +1.25(+3.43%) |
Oct 04, 2010 | 37.24 | 37.38 | 36.28 | 36.40 | 11,751,600 | -0.93(-2.49%) |